Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 104.15 | 104.15 | 102.34 | 103.39 | 228,805 | -0.94(-0.90%) |
Oct 30, 2019 | 105.11 | 105.44 | 103.50 | 104.33 | 182,402 | -0.97(-0.92%) |
Oct 29, 2019 | 104.34 | 105.78 | 104.26 | 105.30 | 193,154 | +0.76(+0.72%) |
Oct 28, 2019 | 104.72 | 106.00 | 104.52 | 104.54 | 200,247 | +0.25(+0.24%) |
Oct 25, 2019 | 104.59 | 105.21 | 104.15 | 104.29 | 117,401 | -0.28(-0.27%) |
Oct 24, 2019 | 103.48 | 104.74 | 102.41 | 104.57 | 155,954 | +1.20(+1.16%) |
Oct 23, 2019 | 103.50 | 104.36 | 102.03 | 103.37 | 211,031 | +0.04(+0.04%) |
Oct 22, 2019 | 102.93 | 104.26 | 102.39 | 103.33 | 278,678 | +0.39(+0.38%) |
Oct 21, 2019 | 104.75 | 105.38 | 102.64 | 102.94 | 214,426 | -0.94(-0.91%) |
Oct 18, 2019 | 104.33 | 105.00 | 103.42 | 103.88 | 150,413 | -0.74(-0.70%) |
Oct 17, 2019 | 103.67 | 105.06 | 103.60 | 104.62 | 211,362 | +1.67(+1.62%) |
Oct 16, 2019 | 103.70 | 103.87 | 101.86 | 102.95 | 204,577 | -0.65(-0.63%) |
Oct 15, 2019 | 102.97 | 104.71 | 101.81 | 103.60 | 161,376 | +0.96(+0.94%) |
Oct 14, 2019 | 103.43 | 103.60 | 102.20 | 102.64 | 135,401 | -1.32(-1.27%) |
Oct 11, 2019 | 103.15 | 105.27 | 103.15 | 103.96 | 193,949 | +1.98(+1.94%) |
Oct 10, 2019 | 101.92 | 102.78 | 101.52 | 101.98 | 134,955 | +0.33(+0.33%) |
Oct 09, 2019 | 101.86 | 102.13 | 101.20 | 101.64 | 123,126 | +0.73(+0.72%) |
Oct 08, 2019 | 101.88 | 102.65 | 100.66 | 100.92 | 199,887 | -1.99(-1.93%) |
Oct 07, 2019 | 103.32 | 103.55 | 102.51 | 102.90 | 160,406 | -0.39(-0.37%) |
Oct 04, 2019 | 102.38 | 103.67 | 102.38 | 103.29 | 145,152 | +0.74(+0.72%) |
Oct 03, 2019 | 100.87 | 102.70 | 100.00 | 102.56 | 250,425 | +1.76(+1.74%) |
Oct 02, 2019 | 100.95 | 101.48 | 99.27 | 100.80 | 273,052 | -0.76(-0.74%) |
Oct 01, 2019 | 104.64 | 105.55 | 100.13 | 101.56 | 440,412 | -2.97(-2.84%) |
Sep 30, 2019 | 104.26 | 104.89 | 103.60 | 104.52 | 230,796 | +0.10(+0.09%) |
Sep 27, 2019 | 107.14 | 107.30 | 104.00 | 104.42 | 568,642 | -2.27(-2.13%) |
Sep 26, 2019 | 107.07 | 107.67 | 106.37 | 106.69 | 335,708 | -0.44(-0.41%) |
Sep 25, 2019 | 103.82 | 108.03 | 103.20 | 107.13 | 549,856 | +2.92(+2.80%) |
Sep 24, 2019 | 105.67 | 106.29 | 103.48 | 104.21 | 239,282 | -1.74(-1.65%) |
Sep 23, 2019 | 103.88 | 106.30 | 103.11 | 105.96 | 273,126 | +1.41(+1.35%) |
Sep 20, 2019 | 106.04 | 106.50 | 104.44 | 104.54 | 557,088 | -1.16(-1.10%) |
Sep 19, 2019 | 105.08 | 106.59 | 105.08 | 105.70 | 381,170 | +0.39(+0.37%) |
Sep 18, 2019 | 105.35 | 106.33 | 103.88 | 105.32 | 239,135 | -0.39(-0.37%) |
Sep 17, 2019 | 103.73 | 106.24 | 103.33 | 105.70 | 316,629 | +1.48(+1.42%) |
Sep 16, 2019 | 103.85 | 104.87 | 103.78 | 104.22 | 241,191 | -0.06(-0.06%) |
Sep 13, 2019 | 104.82 | 105.41 | 103.81 | 104.28 | 436,901 | -0.21(-0.20%) |
Sep 12, 2019 | 105.49 | 105.49 | 104.01 | 104.49 | 284,264 | -0.60(-0.57%) |
Sep 11, 2019 | 103.81 | 105.15 | 102.44 | 105.09 | 251,585 | +1.43(+1.38%) |
Sep 10, 2019 | 103.12 | 103.78 | 100.90 | 103.66 | 309,351 | +0.11(+0.10%) |
Sep 09, 2019 | 105.09 | 105.09 | 102.30 | 103.55 | 405,078 | -0.89(-0.85%) |
Sep 06, 2019 | 105.03 | 105.73 | 104.33 | 104.44 | 306,192 | -0.62(-0.59%) |
Sep 05, 2019 | 103.81 | 106.00 | 103.81 | 105.06 | 390,506 | +1.71(+1.65%) |
Sep 04, 2019 | 102.73 | 103.63 | 102.33 | 103.36 | 508,684 | +1.63(+1.60%) |
Sep 03, 2019 | 103.45 | 103.81 | 100.85 | 101.73 | 383,202 | -2.81(-2.69%) |
Aug 30, 2019 | 104.21 | 105.12 | 103.42 | 104.54 | 271,219 | +0.87(+0.84%) |
Aug 29, 2019 | 102.56 | 104.06 | 102.50 | 103.67 | 151,985 | +2.08(+2.05%) |
Aug 28, 2019 | 100.35 | 102.08 | 100.13 | 101.58 | 225,585 | +0.77(+0.77%) |
Aug 27, 2019 | 101.43 | 101.74 | 100.49 | 100.81 | 359,212 | +0.00(+0.00%) |
Aug 26, 2019 | 101.07 | 101.78 | 99.68 | 100.81 | 245,330 | +0.84(+0.84%) |
Aug 23, 2019 | 102.13 | 103.01 | 99.66 | 99.97 | 248,626 | -2.71(-2.64%) |
Aug 22, 2019 | 102.57 | 103.14 | 101.63 | 102.68 | 151,944 | +0.45(+0.44%) |
Aug 21, 2019 | 102.75 | 102.75 | 101.51 | 102.23 | 233,551 | +0.48(+0.48%) |
Aug 20, 2019 | 102.77 | 102.77 | 101.61 | 101.75 | 470,804 | -1.41(-1.36%) |
Aug 19, 2019 | 104.17 | 104.49 | 102.84 | 103.16 | 266,768 | +0.14(+0.13%) |
Aug 16, 2019 | 101.63 | 108.62 | 101.63 | 103.02 | 233,094 | +1.98(+1.96%) |
Aug 15, 2019 | 100.93 | 101.89 | 100.18 | 101.03 | 184,943 | +0.26(+0.26%) |
Aug 14, 2019 | 103.62 | 104.00 | 100.67 | 100.77 | 313,344 | -4.14(-3.95%) |
Aug 13, 2019 | 103.17 | 106.00 | 102.76 | 104.91 | 348,983 | +1.58(+1.53%) |
Aug 12, 2019 | 104.28 | 105.81 | 103.28 | 103.34 | 300,810 | -1.40(-1.34%) |
Aug 09, 2019 | 104.51 | 105.48 | 103.52 | 104.74 | 328,048 | -0.02(-0.02%) |
Aug 08, 2019 | 103.73 | 105.22 | 102.48 | 104.76 | 519,639 | +1.78(+1.73%) |
Aug 07, 2019 | 100.69 | 103.60 | 100.00 | 102.98 | 534,438 | +1.21(+1.19%) |
Aug 06, 2019 | 101.62 | 104.53 | 99.11 | 101.77 | 836,135 | -1.73(-1.67%) |
Aug 05, 2019 | 104.14 | 104.43 | 101.07 | 103.50 | 722,525 | -2.81(-2.64%) |
Aug 02, 2019 | 107.75 | 107.75 | 104.34 | 106.31 | 616,420 | -1.95(-1.81%) |